Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Winmark Corp (NQ: WINA )

383.46 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 375.24 380.00 375.24 377.72 21,168 +5.99(+1.61%)
Feb 28, 2024 373.11 382.02 371.11 371.73 39,946 -5.04(-1.34%)
Feb 27, 2024 382.82 386.05 376.37 376.76 14,307 -4.12(-1.08%)
Feb 26, 2024 387.14 389.31 380.88 380.88 31,023 -5.36(-1.39%)
Feb 23, 2024 396.80 397.71 386.25 386.25 19,064 -3.62(-0.93%)
Feb 22, 2024 390.30 396.16 382.78 389.87 56,962 -1.75(-0.45%)
Feb 21, 2024 392.82 404.84 391.30 391.62 43,781 -6.63(-1.66%)
Feb 20, 2024 394.62 398.58 394.62 398.25 24,918 +1.99(+0.50%)
Feb 16, 2024 396.04 397.02 390.84 396.26 24,073 +2.20(+0.56%)
Feb 15, 2024 386.62 396.04 385.15 394.06 15,802 +6.53(+1.68%)
Feb 14, 2024 378.18 387.53 375.53 387.53 26,168 +15.71(+4.23%)
Feb 13, 2024 370.24 375.72 370.24 371.82 34,259 -7.56(-1.99%)
Feb 12, 2024 377.37 385.74 377.37 379.38 20,639 +2.13(+0.57%)
Feb 09, 2024 372.62 377.25 370.94 377.25 21,594 +2.47(+0.66%)
Feb 08, 2024 369.43 374.77 367.55 374.77 14,994 +10.67(+2.93%)
Feb 07, 2024 371.69 371.69 363.94 364.11 18,228 -4.08(-1.11%)
Feb 06, 2024 363.53 370.89 363.53 368.19 23,570 +4.86(+1.34%)
Feb 05, 2024 363.21 369.23 359.18 363.33 27,390 +0.12(+0.03%)
Feb 02, 2024 368.00 373.79 362.02 363.21 33,450 -7.38(-1.99%)
Feb 01, 2024 362.33 376.44 357.20 370.59 19,935 +12.41(+3.47%)
Jan 31, 2024 366.08 373.13 358.16 358.18 39,355 -11.13(-3.01%)
Jan 30, 2024 361.48 372.24 361.17 369.31 17,813 +7.94(+2.20%)
Jan 29, 2024 346.40 361.93 346.40 361.37 20,866 +16.08(+4.66%)
Jan 26, 2024 347.38 347.58 342.62 345.29 33,458 +0.53(+0.15%)
Jan 25, 2024 344.50 346.69 341.63 344.76 28,561 +3.42(+1.00%)
Jan 24, 2024 353.25 353.25 341.15 341.34 13,865 -6.60(-1.90%)
Jan 23, 2024 361.11 361.11 347.61 347.95 22,610 -9.96(-2.78%)
Jan 22, 2024 352.94 359.71 352.94 357.91 22,888 +3.93(+1.11%)
Jan 19, 2024 352.55 354.27 349.35 353.98 27,152 +3.42(+0.97%)
Jan 18, 2024 360.85 360.85 349.57 350.56 29,941 -7.14(-2.00%)
Jan 17, 2024 352.55 362.49 352.55 357.70 35,585 +1.93(+0.54%)
Jan 16, 2024 359.70 363.31 353.58 355.77 21,550 -7.68(-2.11%)
Jan 12, 2024 370.18 370.43 361.19 363.45 24,753 -5.00(-1.36%)
Jan 11, 2024 384.69 384.69 368.45 368.45 19,611 -19.95(-5.14%)
Jan 10, 2024 378.89 388.40 378.89 388.40 26,101 +11.31(+3.00%)
Jan 09, 2024 378.14 378.27 374.39 377.09 22,582 -3.23(-0.85%)
Jan 08, 2024 370.62 381.73 369.25 380.32 51,712 +9.38(+2.53%)
Jan 05, 2024 384.35 387.17 370.94 370.94 19,807 -16.63(-4.29%)
Jan 04, 2024 390.17 394.54 387.57 387.57 27,987 -1.04(-0.27%)
Jan 03, 2024 404.59 404.59 388.62 388.62 35,266 -16.51(-4.07%)
Jan 02, 2024 411.52 414.61 404.51 405.12 20,481 -9.54(-2.30%)
Dec 29, 2023 414.96 419.08 414.63 414.66 23,988 -4.32(-1.03%)
Dec 28, 2023 421.47 423.72 417.50 418.98 11,739 -4.25(-1.00%)
Dec 27, 2023 417.12 426.82 417.12 423.23 19,116 +4.33(+1.03%)
Dec 26, 2023 414.61 419.91 414.61 418.90 8,700 +4.35(+1.05%)
Dec 22, 2023 416.86 416.86 413.28 414.56 9,566 -2.46(-0.59%)
Dec 21, 2023 413.45 417.98 412.53 417.01 18,025 +5.22(+1.27%)
Dec 20, 2023 420.24 420.24 410.56 411.79 26,013 -5.67(-1.36%)
Dec 19, 2023 419.41 423.81 416.17 417.46 23,689 -0.62(-0.15%)
Dec 18, 2023 418.85 428.24 418.09 418.09 25,882 -1.43(-0.34%)
Dec 15, 2023 432.47 435.75 418.72 419.52 82,245 -10.50(-2.44%)
Dec 14, 2023 446.89 447.51 427.20 430.02 33,972 -12.80(-2.89%)
Dec 13, 2023 440.44 446.78 435.86 442.82 16,147 +2.04(+0.46%)
Dec 12, 2023 439.95 448.18 439.38 440.78 16,792 +1.34(+0.30%)
Dec 11, 2023 443.67 443.67 435.97 439.44 18,841 -4.15(-0.94%)
Dec 08, 2023 440.24 444.90 435.05 443.59 27,803 +7.33(+1.68%)
Dec 07, 2023 438.75 440.62 433.72 436.26 14,940 +1.97(+0.45%)
Dec 06, 2023 432.99 443.37 432.99 434.30 22,287 +1.35(+0.31%)
Dec 05, 2023 434.48 437.36 427.52 432.95 39,290 -3.36(-0.77%)
Dec 04, 2023 436.18 439.21 435.81 436.30 36,164 +4.32(+1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.